Sumec Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.850	13.380	12.710	13.260	13.260	20,853,349
2026-04-17	12.990	13.020	12.680	12.860	12.860	11,494,922
2026-04-16	13.070	13.090	12.820	12.990	12.990	12,184,390
2026-04-15	12.790	13.240	12.760	13.050	13.050	22,754,783
2026-04-14	13.020	13.070	12.650	12.700	12.700	21,456,908
2026-04-13	13.180	13.250	12.700	12.990	12.990	18,261,101
2026-04-10	13.160	13.490	13.160	13.280	13.280	16,532,983
2026-04-09	13.180	13.420	13.030	13.030	13.030	16,527,700
2026-04-08	12.900	13.220	12.900	13.200	13.200	21,906,100
2026-04-07	12.500	12.720	12.390	12.580	12.580	11,744,651
2026-04-03	12.890	13.090	12.400	12.520	12.520	12,533,226
2026-04-02	12.800	12.950	12.540	12.640	12.640	15,415,792
2026-04-01	12.590	12.970	12.590	12.890	12.890	19,257,521
2026-03-31	12.460	12.630	12.300	12.380	12.380	14,141,642
2026-03-30	12.190	12.550	12.050	12.500	12.500	16,147,321
2026-03-27	12.220	12.480	12.180	12.380	12.380	11,059,081
2026-03-26	12.700	12.750	12.290	12.390	12.390	10,785,216
2026-03-25	12.700	12.940	12.410	12.710	12.710	20,584,551
2026-03-24	12.100	12.830	11.860	12.700	12.700	37,072,733
2026-03-23	12.350	12.420	11.710	11.840	11.840	22,687,889
2026-03-20	12.790	12.920	12.580	12.580	12.580	13,263,228
2026-03-19	13.100	13.260	12.660	12.750	12.750	19,679,365
2026-03-18	12.930	13.300	12.800	13.250	13.250	18,675,976
2026-03-17	13.120	13.340	12.840	12.870	12.870	19,263,568
2026-03-16	13.480	13.570	12.970	13.050	13.050	21,904,429
2026-03-13	13.720	13.850	13.410	13.480	13.480	21,253,267
2026-03-12	14.060	14.200	13.790	13.850	13.850	23,462,151
2026-03-11	14.600	14.700	14.080	14.200	14.200	28,236,387
2026-03-10	14.460	14.900	14.390	14.570	14.570	32,647,356
2026-03-09	14.580	14.850	14.220	14.330	14.330	47,772,492
2026-03-06	13.800	15.210	13.690	15.000	15.000	62,825,631
2026-03-05	13.260	13.930	13.140	13.830	13.830	32,333,462
2026-03-04	12.960	13.450	12.940	13.120	13.120	26,089,662
2026-03-03	13.750	13.880	13.000	13.090	13.090	37,488,213
2026-03-02	13.150	13.960	12.920	13.820	13.820	40,363,305
2026-02-27	13.160	13.480	13.030	13.120	13.120	22,796,003
2026-02-26	12.900	13.360	12.780	13.180	13.180	26,499,059
2026-02-25	12.830	13.080	12.720	12.850	12.850	20,213,502
2026-02-24	12.220	12.900	12.150	12.810	12.810	27,667,535
2026-02-13	12.460	12.480	11.990	12.000	12.000	18,202,763
2026-02-12	12.010	12.550	11.950	12.480	12.480	22,010,068
2026-02-11	11.690	12.210	11.620	12.040	12.040	25,951,337
2026-02-10	11.750	11.760	11.540	11.700	11.700	16,480,398
2026-02-09	11.800	11.800	11.640	11.740	11.740	20,094,859
2026-02-06	12.200	12.220	11.700	11.740	11.740	31,223,759
2026-02-05	12.500	12.670	12.260	12.300	12.300	30,155,008
2026-02-04	12.110	12.570	11.960	12.470	12.470	36,896,549
2026-02-03	11.440	12.180	11.440	12.120	12.120	41,299,067
2026-02-02	11.580	11.620	11.310	11.360	11.360	26,029,454
2026-01-30	11.300	11.750	11.280	11.680	11.680	34,429,804
2026-01-29	11.370	11.450	11.080	11.150	11.150	14,013,920
2026-01-28	11.240	11.380	11.150	11.320	11.320	11,417,640
2026-01-27	11.230	11.430	11.170	11.270	11.270	13,973,373
2026-01-26	11.380	11.380	11.140	11.230	11.230	16,945,523
2026-01-23	11.440	11.550	11.340	11.400	11.400	16,081,392
2026-01-22	11.270	11.450	11.200	11.380	11.380	13,597,328
2026-01-21	11.260	11.370	11.130	11.220	11.220	12,200,960
2026-01-20	11.140	11.280	11.110	11.280	11.280	15,752,642
2026-01-19	11.020	11.150	10.990	11.140	11.140	16,166,835
2026-01-16	10.930	11.090	10.860	11.030	11.030	17,963,151

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.3000 CNY
2022-06-02	0.2650 CNY
2021-06-10	0.2510 CNY
2020-06-19	0.1020 CNY
2019-05-30	0.1050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.